TR4DER - VEOLIA ENVIRONN. [VIE.PA] Historical Prices

VEOLIA ENVIRONN. - [Ticker: VIE.PA]
Last Trade	18.54	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.22 (+0.99%)	Open	18.63
High	18.69	Low	18.37
Volume	2,059,834	Average Volume (3m)	0
Yield		Bid / Ask	20.05 x 3,400 - N/A
Former Close	18.76	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VIE.PA quotes from 2000-01-01 to 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-08-31	1,916,400	19.30	19.41	19.07	19.07	00:00:00
2016-09-01	2,092,000	19.13	19.32	19.07	19.20	00:00:00
2016-09-02	4,948,600	19.29	20.17	19.29	20.14	00:00:00
2016-09-05	2,808,600	20.23	20.66	20.16	20.49	00:00:00
2016-09-06	2,278,100	20.51	20.75	20.50	20.64	00:00:00
2016-09-07	2,383,300	20.67	20.98	20.64	20.78	00:00:00
2016-09-08	2,283,800	20.74	20.93	20.54	20.75	00:00:00
2016-09-09	2,051,800	20.71	20.89	20.55	20.61	00:00:00
2016-09-12	1,898,600	20.31	20.42	20.21	20.41	00:00:00
2016-09-13	1,399,800	20.50	20.61	20.18	20.22	00:00:00
2016-09-14	1,756,900	20.26	20.30	20.06	20.10	00:00:00
2016-09-15	1,561,700	20.14	20.29	20.00	20.11	00:00:00
2016-09-16	2,940,500	20.05	20.15	19.85	19.96	00:00:00
2016-09-19	1,941,900	20.08	20.46	20.03	20.32	00:00:00
2016-09-20	1,588,000	20.29	20.32	20.18	20.25	00:00:00
2016-09-21	1,574,600	20.45	20.56	20.21	20.25	00:00:00
2016-09-22	2,038,300	20.34	20.75	20.30	20.62	00:00:00
2016-09-23	5,072,600	20.30	20.37	20.17	20.30	00:00:00
2016-09-26	1,395,700	20.25	20.27	20.11	20.22	00:00:00
2016-09-27	1,606,600	20.30	20.33	20.13	20.25	00:00:00
2016-09-28	2,185,900	20.27	20.57	20.20	20.47	00:00:00
2016-09-29	1,885,500	20.64	20.82	20.39	20.49	00:00:00
2016-09-30	2,542,500	20.31	20.59	20.11	20.50	00:00:00
2016-10-03	1,588,700	20.45	20.50	20.24	20.40	00:00:00
2016-10-04	2,409,300	20.44	20.50	20.05	20.28	00:00:00
2016-10-05	2,478,200	20.17	20.17	19.85	19.90	00:00:00
2016-10-06	1,612,100	19.93	19.99	19.74	19.80	00:00:00
2016-10-07	1,728,200	19.85	19.86	19.48	19.54	00:00:00
2016-10-10	1,526,200	19.59	19.67	19.43	19.57	00:00:00
2016-10-11	1,383,900	19.51	19.78	19.47	19.57	00:00:00
2016-10-12	1,222,000	19.62	19.62	19.41	19.46	00:00:00
2016-10-13	1,470,100	19.40	19.53	19.23	19.50	00:00:00
2016-10-14	1,607,300	19.55	19.82	19.55	19.67	00:00:00
2016-10-17	941,100	19.63	19.75	19.57	19.66	00:00:00
2016-10-18	1,495,800	19.78	20.02	19.78	19.94	00:00:00
2016-10-19	1,281,900	19.99	19.99	19.78	19.86	00:00:00
2016-10-20	1,115,200	19.92	20.00	19.82	19.94	00:00:00
2016-10-21	1,268,400	19.93	19.95	19.81	19.89	00:00:00
2016-10-24	1,075,200	19.91	20.12	19.88	19.88	00:00:00
2016-10-25	1,382,400	19.88	19.98	19.74	19.80	00:00:00
2016-10-26	1,119,600	19.76	19.91	19.72	19.86	00:00:00
2016-10-27	2,368,000	19.90	20.09	19.64	19.73	00:00:00
2016-10-28	2,172,200	19.61	19.95	19.51	19.90	00:00:00
2016-10-31	1,726,500	19.84	19.97	19.79	19.88	00:00:00
2016-11-01	1,609,500	19.93	20.00	19.67	19.72	00:00:00
2016-11-02	2,447,400	19.60	19.60	19.21	19.32	00:00:00
2016-11-03	7,537,000	19.00	19.26	18.03	18.09	00:00:00
2016-11-04	4,342,300	18.02	18.02	17.55	17.68	00:00:00
2016-11-07	3,878,300	17.72	17.79	17.54	17.68	00:00:00
2016-11-08	2,885,700	17.65	17.69	17.47	17.55	00:00:00
2016-11-09	4,237,400	17.08	17.48	16.99	17.21	00:00:00
2016-11-10	6,047,400	17.31	17.38	16.56	16.58	00:00:00
2016-11-11	4,654,500	16.60	17.43	16.50	17.00	00:00:00
2016-11-14	5,964,900	17.06	17.16	16.24	16.24	00:00:00
2016-11-15	4,726,900	16.40	16.83	16.36	16.39	00:00:00
2016-11-16	3,562,200	16.53	16.70	16.38	16.47	00:00:00
2016-11-17	3,143,100	16.50	16.69	16.41	16.69	00:00:00
2016-11-18	4,077,800	16.71	16.74	16.27	16.40	00:00:00
2016-11-21	2,887,600	16.44	16.51	16.24	16.51	00:00:00
2016-11-22	2,409,000	16.63	16.78	16.55	16.65	00:00:00
2016-11-23	3,018,900	16.71	16.82	16.36	16.43	00:00:00
2016-11-24	1,616,600	16.46	16.49	16.30	16.34	00:00:00
2016-11-25	4,034,600	16.43	16.45	16.08	16.30	00:00:00
2016-11-28	2,227,500	16.38	16.51	16.30	16.39	00:00:00
2016-11-29	2,160,300	16.39	16.45	16.20	16.32	00:00:00
2016-11-30	5,019,200	16.58	16.60	16.28	16.31	00:00:00
2016-12-01	4,639,100	16.23	16.24	15.64	15.74	00:00:00
2016-12-02	3,504,300	15.74	15.74	15.55	15.63	00:00:00
2016-12-05	3,201,300	15.62	15.81	15.45	15.47	00:00:00
2016-12-06	2,734,300	15.53	15.85	15.53	15.83	00:00:00
2016-12-07	4,921,600	15.68	15.76	15.40	15.57	00:00:00
2016-12-08	4,234,100	15.63	15.78	15.43	15.65	00:00:00
2016-12-09	3,868,300	15.68	16.01	15.64	15.89	00:00:00
2016-12-12	2,911,400	15.90	15.98	15.74	15.98	00:00:00
2016-12-13	3,327,500	15.93	16.05	15.88	16.04	00:00:00
2016-12-14	5,326,600	15.93	15.97	15.45	15.60	00:00:00
2016-12-15	4,813,000	15.59	15.73	15.22	15.67	00:00:00
2016-12-16	4,753,500	15.63	15.69	15.52	15.61	00:00:00
2016-12-19	2,794,100	15.62	15.79	15.59	15.74	00:00:00
2016-12-20	4,084,300	15.84	16.13	15.80	16.08	00:00:00
2016-12-21	2,197,000	16.10	16.10	15.96	16.05	00:00:00
2016-12-22	2,122,800	16.00	16.02	15.81	15.91	00:00:00
2016-12-23	1,975,500	15.84	15.95	15.79	15.95	00:00:00
2016-12-26	0	15.95	15.95	15.95	15.95	00:00:00
2016-12-27	1,470,200	15.97	16.19	15.92	16.08	00:00:00
2016-12-28	1,260,300	16.11	16.16	15.97	16.02	00:00:00
2016-12-29	979,700	16.01	16.10	15.91	16.10	00:00:00
2016-12-30	1,606,100	16.12	16.20	16.02	16.18	00:00:00
2017-01-02	907,600	16.19	16.40	16.17	16.35	00:00:00
2017-01-03	2,530,800	16.42	16.54	16.10	16.16	00:00:00
2017-01-04	1,770,200	16.21	16.22	16.04	16.10	00:00:00
2017-01-05	4,141,300	16.00	16.12	15.72	15.80	00:00:00
2017-01-06	2,878,500	15.81	15.85	15.61	15.64	00:00:00
2017-01-09	1,844,100	15.78	15.78	15.59	15.68	00:00:00
2017-01-10	4,768,100	15.68	15.74	15.16	15.19	00:00:00
2017-01-11	3,678,400	15.18	15.30	15.03	15.29	00:00:00
2017-01-12	2,986,400	15.33	15.34	15.16	15.31	00:00:00
2017-01-13	2,609,800	15.40	15.40	15.20	15.36	00:00:00
2017-01-16	1,893,400	15.38	15.39	15.21	15.29	00:00:00
2017-01-17	2,745,300	15.33	15.57	15.30	15.56	00:00:00
2017-01-18	2,697,100	15.65	15.74	15.39	15.46	00:00:00
2017-01-19	2,206,400	15.47	15.55	15.28	15.50	00:00:00
2017-01-20	1,801,400	15.53	15.60	15.40	15.48	00:00:00
2017-01-23	2,736,600	15.53	15.77	15.45	15.77	00:00:00
2017-01-24	2,774,500	15.85	15.98	15.70	15.79	00:00:00
2017-01-25	3,876,400	15.95	16.15	15.71	15.88	00:00:00
2017-01-26	3,199,500	15.91	16.01	15.85	15.92	00:00:00
2017-01-27	2,312,200	15.98	15.99	15.77	15.97	00:00:00
2017-01-30	3,276,800	15.95	16.00	15.74	15.81	00:00:00
2017-01-31	2,236,900	15.85	15.88	15.66	15.75	00:00:00
2017-02-01	3,411,600	15.79	15.83	15.41	15.49	00:00:00
2017-02-02	3,607,200	15.49	15.71	15.38	15.62	00:00:00
2017-02-03	1,904,500	15.68	15.76	15.56	15.71	00:00:00
2017-02-06	2,075,500	15.85	15.90	15.51	15.57	00:00:00
2017-02-07	2,992,000	15.59	15.77	15.49	15.55	00:00:00
2017-02-08	3,287,800	15.60	16.13	15.47	16.11	00:00:00
2017-02-09	2,605,100	16.15	16.32	16.12	16.28	00:00:00
2017-02-10	2,195,300	16.28	16.36	16.20	16.29	00:00:00
2017-02-13	2,443,100	16.31	16.42	16.22	16.25	00:00:00
2017-02-14	2,027,600	16.30	16.40	16.22	16.25	00:00:00
2017-02-15	1,836,400	16.32	16.41	16.26	16.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>